KissMeData/214430/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	201900	1560597650	24400	24400	24400	24400	540
3	20230612	201800	1560597650	24400	24400	24400	24400	0
4	20230612	201700	1560597650	24400	24400	24400	24400	0
5	20230612	201600	1560597650	24400	24400	24400	24400	0
6	20230612	201500	1560597650	24400	24400	24400	24400	0
7	20230612	201400	1560597650	24400	24400	24400	24400	0
8	20230612	201300	1560597650	24400	24400	24400	24400	0
9	20230612	201200	1560597650	24400	24400	24400	24400	0
10	20230612	201100	1560597650	24400	24400	24400	24400	0
11	20230612	201000	1560597650	24400	24400	24400	24400	0
12	20230612	200900	1560597650	24400	24400	24400	24400	0
13	20230612	200800	1560597650	24400	24400	24400	24400	0
14	20230612	200700	1560597650	24400	24400	24400	24400	0
15	20230612	200600	1560597650	24400	24400	24400	24400	0
16	20230612	200500	1560597650	24400	24400	24400	24400	0
17	20230612	200400	1560597650	24400	24400	24400	24400	0
18	20230612	200300	1560597650	24400	24400	24400	24400	0
19	20230612	200200	1560597650	24400	24400	24400	24400	0
20	20230612	200100	1560597650	24400	24400	24400	24400	0
21	20230612	200000	1560597650	24400	24400	24400	24400	0
22	20230612	195900	1560597650	24400	24400	24400	24400	0
23	20230612	195800	1560597650	24400	24400	24400	24400	0
24	20230612	195700	1560597650	24400	24400	24400	24400	0
25	20230612	195600	1560597650	24400	24400	24400	24400	0
26	20230612	195500	1560597650	24400	24400	24400	24400	0
27	20230612	195400	1560597650	24400	24400	24400	24400	0
28	20230612	195300	1560597650	24400	24400	24400	24400	0
29	20230612	195200	1560597650	24400	24400	24400	24400	0
30	20230612	195100	1560597650	24400	24400	24400	24400	0
31	20230612	195000	1560597650	24400	24400	24400	24400	0
32	20230612	194900	1560597650	24400	24400	24400	24400	540
33	20230612	194800	1560597650	24400	24400	24400	24400	0
34	20230612	194700	1560597650	24400	24400	24400	24400	0
35	20230612	194600	1560597650	24400	24400	24400	24400	0
36	20230612	194500	1560597650	24400	24400	24400	24400	0
37	20230612	194400	1560597650	24400	24400	24400	24400	0
38	20230612	194300	1560597650	24400	24400	24400	24400	0
39	20230612	194200	1560597650	24400	24400	24400	24400	0
40	20230612	194100	1560597650	24400	24400	24400	24400	0
41	20230612	194000	1560597650	24400	24400	24400	24400	0
42	20230612	193900	1560597650	24400	24400	24400	24400	0
43	20230612	193800	1560597650	24400	24400	24400	24400	0
44	20230612	193700	1560597650	24400	24400	24400	24400	0
45	20230612	193600	1560597650	24400	24400	24400	24400	0
46	20230612	193500	1560597650	24400	24400	24400	24400	0
47	20230612	193400	1560597650	24400	24400	24400	24400	0
48	20230612	193300	1560597650	24400	24400	24400	24400	0
49	20230612	193200	1560597650	24400	24400	24400	24400	0
50	20230612	193100	1560597650	24400	24400	24400	24400	0
51	20230612	193000	1560597650	24400	24400	24400	24400	0
52	20230612	192900	1560597650	24400	24400	24400	24400	0
53	20230612	192800	1560597650	24400	24400	24400	24400	0
54	20230612	192700	1560597650	24400	24400	24400	24400	0
55	20230612	192600	1560597650	24400	24400	24400	24400	0
56	20230612	192500	1560597650	24400	24400	24400	24400	0
57	20230612	192400	1560597650	24400	24400	24400	24400	0
58	20230612	192300	1560597650	24400	24400	24400	24400	0
59	20230612	192200	1560597650	24400	24400	24400	24400	0
60	20230612	192100	1560597650	24400	24400	24400	24400	0
61	20230612	192000	1560597650	24400	24400	24400	24400	0
62	20230612	191900	1560597650	24400	24400	24400	24400	540
63	20230612	191800	1560597650	24400	24400	24400	24400	0
64	20230612	191700	1560597650	24400	24400	24400	24400	0
65	20230612	191600	1560597650	24400	24400	24400	24400	0
66	20230612	191500	1560597650	24400	24400	24400	24400	0
67	20230612	191400	1560597650	24400	24400	24400	24400	0
68	20230612	191300	1560597650	24400	24400	24400	24400	0
69	20230612	191200	1560597650	24400	24400	24400	24400	0
70	20230612	191100	1560597650	24400	24400	24400	24400	0
71	20230612	191000	1560597650	24400	24400	24400	24400	0
72	20230612	190900	1560597650	24400	24400	24400	24400	0
73	20230612	190800	1560597650	24400	24400	24400	24400	0
74	20230612	190700	1560597650	24400	24400	24400	24400	0
75	20230612	190600	1560597650	24400	24400	24400	24400	0
76	20230612	190500	1560597650	24400	24400	24400	24400	0
77	20230612	190400	1560597650	24400	24400	24400	24400	0
78	20230612	190300	1560597650	24400	24400	24400	24400	0
79	20230612	190200	1560597650	24400	24400	24400	24400	0
80	20230612	190100	1560597650	24400	24400	24400	24400	0
81	20230612	190000	1560597650	24400	24400	24400	24400	0
82	20230612	185900	1560597650	24400	24400	24400	24400	0
83	20230612	185800	1560597650	24400	24400	24400	24400	0
84	20230612	185700	1560597650	24400	24400	24400	24400	0
85	20230612	185600	1560597650	24400	24400	24400	24400	0
86	20230612	185500	1560597650	24400	24400	24400	24400	0
87	20230612	185400	1560597650	24400	24400	24400	24400	0
88	20230612	185300	1560597650	24400	24400	24400	24400	0
89	20230612	185200	1560597650	24400	24400	24400	24400	0
90	20230612	185100	1560597650	24400	24400	24400	24400	0
91	20230612	185000	1560597650	24400	24400	24400	24400	0
92	20230612	184900	1560597650	24400	24400	24400	24400	540
93	20230612	184800	1560597650	24400	24400	24400	24400	0
94	20230612	184700	1560597650	24400	24400	24400	24400	0
95	20230612	184600	1560597650	24400	24400	24400	24400	0
96	20230612	184500	1560597650	24400	24400	24400	24400	0
97	20230612	184400	1560597650	24400	24400	24400	24400	0
98	20230612	184300	1560597650	24400	24400	24400	24400	0
99	20230612	184200	1560597650	24400	24400	24400	24400	0
100	20230612	184100	1560597650	24400	24400	24400	24400	0
101	20230612	184000	1560597650	24400	24400	24400	24400	0
102	20230612	183900	1560597650	24400	24400	24400	24400	0
103	20230612	183800	1560597650	24400	24400	24400	24400	0
104	20230612	183700	1560597650	24400	24400	24400	24400	0
105	20230612	183600	1560597650	24400	24400	24400	24400	0
106	20230612	183500	1560597650	24400	24400	24400	24400	0
107	20230612	183400	1560597650	24400	24400	24400	24400	0
108	20230612	183300	1560597650	24400	24400	24400	24400	0
109	20230612	183200	1560597650	24400	24400	24400	24400	0
110	20230612	183100	1560597650	24400	24400	24400	24400	0
111	20230612	183000	1560597650	24400	24400	24400	24400	0
112	20230612	182900	1560597650	24400	24400	24400	24400	0
113	20230612	182800	1560597650	24400	24400	24400	24400	0
114	20230612	182700	1560597650	24400	24400	24400	24400	0
115	20230612	182600	1560597650	24400	24400	24400	24400	0
116	20230612	182500	1560597650	24400	24400	24400	24400	0
117	20230612	182400	1560597650	24400	24400	24400	24400	0
118	20230612	182300	1560597650	24400	24400	24400	24400	0
119	20230612	182200	1560597650	24400	24400	24400	24400	0
120	20230612	182100	1560597650	24400	24400	24400	24400	0
121	20230612	182000	1560597650	24400	24400	24400	24400	0
122	20230612	181900	1560597650	24400	24400	24400	24400	540
123	20230612	181800	1560597650	24400	24400	24400	24400	0
124	20230612	181700	1560597650	24400	24400	24400	24400	0
125	20230612	181600	1560597650	24400	24400	24400	24400	0
126	20230612	181500	1560597650	24400	24400	24400	24400	0
127	20230612	181400	1560597650	24400	24400	24400	24400	0
128	20230612	181300	1560597650	24400	24400	24400	24400	0
129	20230612	181200	1560597650	24400	24400	24400	24400	0
130	20230612	181100	1560597650	24400	24400	24400	24400	0
131	20230612	181000	1560597650	24400	24400	24400	24400	0
132	20230612	180900	1560597650	24400	24400	24400	24400	0
133	20230612	180800	1560597650	24400	24400	24400	24400	0
134	20230612	180700	1560597650	24400	24400	24400	24400	0
135	20230612	180600	1560597650	24400	24400	24400	24400	0
136	20230612	180500	1560597650	24400	24400	24400	24400	0
137	20230612	180400	1560597650	24400	24400	24400	24400	0
138	20230612	180300	1560597650	24400	24400	24400	24400	0
139	20230612	180200	1560597650	24400	24400	24400	24400	0
140	20230612	180100	1560597650	24400	24400	24400	24400	0
141	20230612	180000	1560597650	24400	24400	24400	24400	0
142	20230612	175900	1560597650	24400	24400	24400	24400	0
143	20230612	175800	1560597650	24400	24400	24400	24400	0
144	20230612	175700	1560597650	24400	24400	24400	24400	0
145	20230612	175600	1560597650	24400	24400	24400	24400	0
146	20230612	175500	1560597650	24400	24400	24400	24400	0
147	20230612	175400	1560597650	24400	24400	24400	24400	0
148	20230612	175300	1560597650	24400	24400	24400	24400	0
149	20230612	175200	1560597650	24400	24400	24400	24400	0
150	20230612	175100	1560597650	24400	24400	24400	24400	0
151	20230612	175000	1560597650	24400	24400	24400	24400	0
152	20230612	174900	1560597650	24400	24400	24400	24400	540
153	20230612	174800	1560597650	24400	24400	24400	24400	0
154	20230612	174700	1560597650	24400	24400	24400	24400	0
155	20230612	174600	1560597650	24400	24400	24400	24400	0
156	20230612	174500	1560597650	24400	24400	24400	24400	0
157	20230612	174400	1560597650	24400	24400	24400	24400	0
158	20230612	174300	1560597650	24400	24400	24400	24400	0
159	20230612	174200	1560597650	24400	24400	24400	24400	0
160	20230612	174100	1560597650	24400	24400	24400	24400	0
161	20230612	174000	1560597650	24400	24400	24400	24400	0
162	20230612	173900	1560597650	24400	24400	24400	24400	0
163	20230612	173800	1560597650	24400	24400	24400	24400	0
164	20230612	173700	1560597650	24400	24400	24400	24400	0
165	20230612	173600	1560597650	24400	24400	24400	24400	0
166	20230612	173500	1560597650	24400	24400	24400	24400	0
167	20230612	173400	1560597650	24400	24400	24400	24400	0
168	20230612	173300	1560597650	24400	24400	24400	24400	0
169	20230612	173200	1560597650	24400	24400	24400	24400	0
170	20230612	173100	1560597650	24400	24400	24400	24400	0
171	20230612	173000	1560597650	24400	24400	24400	24400	0
172	20230612	172900	1560597650	24400	24400	24400	24400	0
173	20230612	172800	1560597650	24400	24400	24400	24400	0
174	20230612	172700	1560597650	24400	24400	24400	24400	0
175	20230612	172600	1560597650	24400	24400	24400	24400	0
176	20230612	172500	1560597650	24400	24400	24400	24400	0
177	20230612	172400	1560597650	24400	24400	24400	24400	0
178	20230612	172300	1560597650	24400	24400	24400	24400	0
179	20230612	172200	1560597650	24400	24400	24400	24400	0
180	20230612	172100	1560597650	24400	24400	24400	24400	0
181	20230612	172000	1560597650	24400	24400	24400	24400	0
182	20230612	171900	1560597650	24400	24400	24400	24400	540
183	20230612	171800	1560597650	24400	24400	24400	24400	0
184	20230612	171700	1560597650	24400	24400	24400	24400	0
185	20230612	171600	1560597650	24400	24400	24400	24400	0
186	20230612	171500	1560597650	24400	24400	24400	24400	0
187	20230612	171400	1560597650	24400	24400	24400	24400	0
188	20230612	171300	1560597650	24400	24400	24400	24400	0
189	20230612	171200	1560597650	24400	24400	24400	24400	0
190	20230612	171100	1560597650	24400	24400	24400	24400	0
191	20230612	171000	1560597650	24400	24400	24400	24400	0
192	20230612	170900	1560597650	24400	24400	24400	24400	0
193	20230612	170800	1560597650	24400	24400	24400	24400	0
194	20230612	170700	1560597650	24400	24400	24400	24400	0
195	20230612	170600	1560597650	24400	24400	24400	24400	0
196	20230612	170500	1560597650	24400	24400	24400	24400	0
197	20230612	170400	1560597650	24400	24400	24400	24400	0
198	20230612	170300	1560597650	24400	24400	24400	24400	0
199	20230612	170200	1560597650	24400	24400	24400	24400	0
200	20230612	170100	1560597650	24400	24400	24400	24400	0
201	20230612	170000	1560597650	24400	24400	24400	24400	0
202	20230612	165900	1560597650	24400	24400	24400	24400	0
203	20230612	165800	1560597650	24400	24400	24400	24400	0
204	20230612	165700	1560597650	24400	24400	24400	24400	0
205	20230612	165600	1560597650	24400	24400	24400	24400	0
206	20230612	165500	1560597650	24400	24400	24400	24400	0
207	20230612	165400	1560597650	24400	24400	24400	24400	0
208	20230612	165300	1560597650	24400	24400	24400	24400	0
209	20230612	165200	1560597650	24400	24400	24400	24400	0
210	20230612	165100	1560597650	24400	24400	24400	24400	0
211	20230612	165000	1560597650	24400	24400	24400	24400	0
212	20230612	164900	1560597650	24400	24400	24400	24400	540
213	20230612	164800	1560597650	24400	24400	24400	24400	0
214	20230612	164700	1560597650	24400	24400	24400	24400	0
215	20230612	164600	1560597650	24400	24400	24400	24400	0
216	20230612	164500	1560597650	24400	24400	24400	24400	0
217	20230612	164400	1560597650	24400	24400	24400	24400	0
218	20230612	164300	1560597650	24400	24400	24400	24400	0
219	20230612	164200	1560597650	24400	24400	24400	24400	0
220	20230612	164100	1560597650	24400	24400	24400	24400	0
221	20230612	164000	1560597650	24400	24400	24400	24400	0
222	20230612	163900	1560597650	24400	24400	24400	24400	0
223	20230612	163800	1560597650	24400	24400	24400	24400	0
224	20230612	163700	1560597650	24400	24400	24400	24400	0
225	20230612	163600	1560597650	24400	24400	24400	24400	0
226	20230612	163500	1560597650	24400	24400	24400	24400	0
227	20230612	163400	1560597650	24400	24400	24400	24400	0
228	20230612	163300	1560597650	24400	24400	24400	24400	0
229	20230612	163200	1560597650	24400	24400	24400	24400	0
230	20230612	163100	1560597650	24400	24400	24400	24400	0
231	20230612	163000	1560597650	24400	24400	24400	24400	0
232	20230612	162900	1560597650	24400	24400	24400	24400	0
233	20230612	162800	1560597650	24400	24400	24400	24400	0
234	20230612	162700	1560597650	24400	24400	24400	24400	0
235	20230612	162600	1560597650	24400	24400	24400	24400	0
236	20230612	162500	1560597650	24400	24400	24400	24400	0
237	20230612	162400	1560597650	24400	24400	24400	24400	0
238	20230612	162300	1560597650	24400	24400	24400	24400	0
239	20230612	162200	1560597650	24400	24400	24400	24400	0
240	20230612	162100	1560597650	24400	24400	24400	24400	0
241	20230612	162000	1560597650	24400	24400	24400	24400	0
242	20230612	161900	1560597650	24400	24400	24400	24400	540
243	20230612	161800	1560597650	24400	24400	24400	24400	0
244	20230612	161700	1560597650	24400	24400	24400	24400	0
245	20230612	161600	1560597650	24400	24400	24400	24400	0
246	20230612	161500	1560597650	24400	24400	24400	24400	0
247	20230612	161400	1560597650	24400	24400	24400	24400	0
248	20230612	161300	1560597650	24400	24400	24400	24400	0
249	20230612	161200	1560597650	24400	24400	24400	24400	0
250	20230612	161100	1560597650	24400	24400	24400	24400	0
251	20230612	161000	1560597650	24400	24400	24400	24400	0
252	20230612	160900	1560597650	24400	24400	24400	24400	0
253	20230612	160800	1560597650	24400	24400	24400	24400	0
254	20230612	160700	1560597650	24400	24400	24400	24400	0
255	20230612	160600	1560597650	24400	24400	24400	24400	0
256	20230612	160500	1560597650	24400	24400	24400	24400	0
257	20230612	160400	1560597650	24400	24400	24400	24400	0
258	20230612	160300	1560597650	24400	24400	24400	24400	0
259	20230612	160200	1560597650	24400	24400	24400	24400	0
260	20230612	160100	1560597650	24400	24400	24400	24400	0
261	20230612	160000	1560597650	24400	24400	24400	24400	0
262	20230612	155900	1560597650	24400	24400	24400	24400	0
263	20230612	155800	1560597650	24400	24400	24400	24400	0
264	20230612	155700	1560597650	24400	24400	24400	24400	0
265	20230612	155600	1560597650	24400	24400	24400	24400	0
266	20230612	155500	1560597650	24400	24400	24400	24400	0
267	20230612	155400	1560597650	24400	24400	24400	24400	0
268	20230612	155300	1560597650	24400	24400	24400	24400	0
269	20230612	155200	1560597650	24400	24400	24400	24400	0
270	20230612	155100	1560597650	24400	24400	24400	24400	0
271	20230612	155000	1560597650	24400	24400	24400	24400	0
272	20230612	154900	1560597650	24400	24400	24400	24400	540
273	20230612	154800	1560597650	24400	24400	24400	24400	0
274	20230612	154700	1560597650	24400	24400	24400	24400	0
275	20230612	154600	1560597650	24400	24400	24400	24400	0
276	20230612	154500	1560597650	24400	24400	24400	24400	0
277	20230612	154400	1560597650	24400	24400	24400	24400	0
278	20230612	154300	1560597650	24400	24400	24400	24400	0
279	20230612	154200	1560597650	24400	24400	24400	24400	0
280	20230612	154100	1560597650	24400	24400	24400	24400	0
281	20230612	154000	1560597650	24400	24400	24400	24400	0
282	20230612	153900	1560597650	24400	24400	24400	24400	0
283	20230612	153800	1560597650	24400	24400	24400	24400	0
284	20230612	153700	1560597650	24400	24400	24400	24400	0
285	20230612	153600	1560597650	24400	24400	24400	24400	0
286	20230612	153500	1560597650	24400	24400	24400	24400	0
287	20230612	153400	1560597650	24400	24400	24400	24400	0
288	20230612	153300	1560597650	24400	24400	24400	24400	0
289	20230612	153200	1560597650	24400	24400	24400	24400	0
290	20230612	153100	1560597650	24400	24400	24400	24400	0
291	20230612	153000	1560597650	24400	24400	24400	24400	540
292	20230612	152900	1547421650	24300	24300	24300	24300	0
293	20230612	152800	1547421650	24300	24300	24300	24300	0
294	20230612	152700	1547421650	24300	24300	24300	24300	0
295	20230612	152600	1547421650	24300	24300	24300	24300	0
296	20230612	152500	1547421650	24300	24300	24300	24300	0
297	20230612	152400	1547421650	24300	24300	24300	24300	0
298	20230612	152300	1547421650	24300	24300	24300	24300	0
299	20230612	152200	1547421650	24300	24300	24300	24300	0
300	20230612	152100	1547421650	24300	24300	24300	24300	0
301	20230612	152000	1547421650	24300	24300	24300	24300	0
302	20230612	151900	1547421650	24300	24500	24500	24300	338
303	20230612	151800	1539158250	24300	24450	24500	24300	313
304	20230612	151700	1531508550	24450	24350	24450	24300	286
305	20230612	151600	1524528700	24400	24400	24450	24400	528
306	20230612	151500	1511635500	24400	24350	24400	24350	296
307	20230612	151400	1504417900	24350	24400	24450	24350	554
308	20230612	151300	1490904800	24450	24450	24500	24400	222
309	20230612	151200	1485477050	24450	24400	24450	24400	218
310	20230612	151100	1480148400	24400	24400	24450	24400	413
311	20230612	151000	1470061200	24450	24450	24450	24400	353
312	20230612	150900	1461435900	24400	24400	24400	24400	276
313	20230612	150800	1454701500	24450	24400	24450	24400	291
314	20230612	150700	1447591100	24450	24400	24450	24400	657
315	20230612	150600	1431545300	24400	24400	24450	24400	342
316	20230612	150500	1423200400	24450	24450	24450	24450	0
317	20230612	150400	1423200400	24450	24400	24450	24350	455
318	20230612	150300	1412091850	24400	24350	24400	24350	261
319	20230612	150200	1405726500	24400	24400	24400	24350	480
320	20230612	150100	1394018500	24350	24350	24350	24350	0
321	20230612	150000	1394018500	24350	24350	24400	24350	376
322	20230612	145900	1384851800	24350	24350	24400	24350	39
323	20230612	145800	1383900550	24350	24350	24400	24300	732
324	20230612	145700	1366091850	24350	24300	24400	24300	309
325	20230612	145600	1358564400	24300	24300	24350	24300	19
326	20230612	145500	1358101900	24350	24300	24350	24300	104
327	20230612	145400	1355573650	24350	24350	24350	24300	40
328	20230612	145300	1354599750	24300	24300	24400	24300	730
329	20230612	145200	1336799750	24300	24300	24350	24300	71
330	20230612	145100	1335073650	24350	24300	24350	24300	115
331	20230612	145000	1332277300	24300	24300	24300	24250	102
332	20230612	144900	1329798750	24350	24250	24350	24250	322
333	20230612	144800	1321961100	24250	24350	24350	24250	90
334	20230612	144700	1319776300	24350	24300	24350	24300	24
335	20230612	144600	1319192000	24350	24250	24350	24250	163
336	20230612	144500	1315235100	24300	24250	24300	24250	145
337	20230612	144400	1311712750	24300	24250	24300	24250	88
338	20230612	144300	1309577950	24300	24250	24300	24250	44
339	20230612	144200	1308509900	24250	24300	24300	24250	204
340	20230612	144100	1303561700	24250	24200	24300	24200	172
341	20230612	144000	1299394850	24200	24200	24250	24200	18
342	20230612	143900	1298958450	24250	24200	24250	24200	119
343	20230612	143800	1296077550	24250	24250	24250	24200	61
344	20230612	143700	1294599450	24200	24200	24300	24200	25
345	20230612	143600	1293993050	24200	24200	24250	24200	138
346	20230612	143500	1290648700	24250	24200	24250	24200	184
347	20230612	143400	1286194850	24250	24200	24250	24200	100
348	20230612	143300	1283773750	24250	24200	24250	24150	415
349	20230612	143200	1273730050	24200	24200	24200	24150	347
350	20230612	143100	1265338750	24200	24200	24200	24150	324
351	20230612	143000	1257498050	24200	24150	24200	24150	132
352	20230612	142900	1254308950	24150	24150	24200	24150	23
353	20230612	142800	1253752450	24150	24200	24200	24150	128
354	20230612	142700	1250654900	24250	24200	24250	24150	132
355	20230612	142600	1247456350	24200	24200	24250	24200	149
356	20230612	142500	1243850250	24200	24200	24250	24200	115
357	20230612	142400	1241066200	24200	24200	24250	24200	23
358	20230612	142300	1240508800	24250	24200	24250	24200	104
359	20230612	142200	1237990950	24200	24250	24250	24200	39
360	20230612	142100	1237045300	24200	24200	24250	24200	132
361	20230612	142000	1233849800	24200	24250	24250	24200	18
362	20230612	141900	1233413400	24200	24200	24250	24150	124
363	20230612	141800	1230416050	24250	24200	24250	24200	192
364	20230612	141700	1225768550	24150	24200	24250	24150	216
365	20230612	141600	1220546000	24200	24250	24250	24150	93
366	20230612	141500	1218294650	24200	24200	24250	24150	58
367	20230612	141400	1216890300	24250	24200	24250	24200	108
368	20230612	141300	1214276450	24200	24250	24250	24200	49
369	20230612	141200	1213089450	24250	24250	24300	24250	89
370	20230612	141100	1210930400	24300	24300	24300	24250	139
371	20230612	141000	1207557800	24250	24200	24250	24200	336
372	20230612	140900	1199414400	24200	24200	24250	24150	175
373	20230612	140800	1195176950	24200	24200	24250	24200	20
374	20230612	140700	1194692150	24250	24250	24250	24250	77
375	20230612	140600	1192824900	24250	24250	24300	24200	146
376	20230612	140500	1189284200	24250	24250	24250	24150	142
377	20230612	140400	1185845050	24200	24250	24250	24200	59
378	20230612	140300	1184416450	24250	24200	24250	24200	128
379	20230612	140200	1181317850	24200	24200	24250	24200	45
380	20230612	140100	1180227750	24250	24300	24300	24250	171
381	20230612	140000	1176079950	24300	24200	24300	24200	296
382	20230612	135900	1168905350	24250	24250	24250	24200	23
383	20230612	135800	1168347650	24200	24300	24300	24200	41
384	20230612	135700	1167352050	24250	24250	24250	24200	189
385	20230612	135600	1162768850	24200	24250	24250	24200	153
386	20230612	135500	1159063500	24300	24300	24300	24250	39
387	20230612	135400	1158115900	24250	24300	24300	24250	168
388	20230612	135300	1154040750	24300	24300	24350	24300	114
389	20230612	135200	1151270300	24350	24350	24350	24350	16
390	20230612	135100	1150880700	24350	24300	24350	24300	294
391	20230612	135000	1143735400	24300	24300	24300	24300	20
392	20230612	134900	1143249400	24300	24300	24300	24250	146
393	20230612	134800	1139707000	24250	24250	24250	24250	73
394	20230612	134700	1137936750	24250	24250	24300	24250	57
395	20230612	134600	1136553700	24300	24200	24300	24200	49
396	20230612	134500	1135366150	24200	24200	24250	24200	245
397	20230612	134400	1129430850	24250	24300	24300	24250	296
398	20230612	134300	1122246300	24300	24300	24300	24300	22
399	20230612	134200	1121711700	24250	24300	24300	24250	226
400	20230612	134100	1116224750	24300	24300	24300	24250	609
401	20230612	134000	1101432000	24200	24200	24250	24200	339
402	20230612	133900	1093215150	24250	24300	24300	24250	92
403	20230612	133800	1090983350	24250	24250	24250	24200	511
404	20230612	133700	1078596350	24200	24200	24250	24150	206
405	20230612	133600	1073611350	24250	24200	24250	24200	17
406	20230612	133500	1073199150	24250	24250	24250	24200	42
407	20230612	133400	1072180700	24300	24250	24300	24250	117
408	20230612	133300	1069342650	24250	24300	24300	24250	103
409	20230612	133200	1066843800	24300	24250	24300	24250	619
410	20230612	133100	1051802150	24250	24250	24250	24250	165
411	20230612	133000	1047800900	24250	24200	24250	24200	28
412	20230612	132900	1047121950	24200	24200	24200	24200	20
413	20230612	132800	1046637950	24150	24250	24250	24150	192
414	20230612	132700	1041994350	24150	24150	24150	24150	2
415	20230612	132600	1041946050	24250	24250	24250	24250	255
416	20230612	132500	1035762300	24250	24250	24250	24250	45
417	20230612	132400	1034671050	24100	24150	24200	24100	629
418	20230612	132300	1019483850	24100	24100	24100	24100	1
419	20230612	132200	1019459750	24100	24150	24150	24100	169
420	20230612	132100	1015385900	24150	24150	24150	24150	136
421	20230612	132000	1012101500	24200	24100	24200	24100	57
422	20230612	131900	1010724100	24100	24250	24250	24100	25
423	20230612	131800	1010118000	24150	24150	24150	24150	139
424	20230612	131700	1006761150	24150	24150	24150	24150	87
425	20230612	131600	1004660100	24150	24200	24200	24150	36
426	20230612	131500	1003788950	24200	24150	24200	24150	2
427	20230612	131400	1003740600	24200	24200	24200	24200	144
428	20230612	131300	1000255800	24100	24200	24200	24100	272
429	20230612	131200	993678350	24200	24200	24200	24200	79
430	20230612	131100	991766550	24200	24250	24250	24200	504
431	20230612	131000	979547750	24200	24200	24200	24150	96
432	20230612	130900	977224600	24150	24150	24150	24150	19
433	20230612	130800	976765750	24150	24150	24150	24150	80
434	20230612	130700	974833750	24200	24200	24200	24200	109
435	20230612	130600	972195950	24100	24100	24100	24100	1
436	20230612	130500	972171850	24150	24150	24150	24150	125
437	20230612	130400	969153100	24100	24100	24100	24100	1
438	20230612	130300	969129000	24100	24200	24200	24100	147
439	20230612	130200	965576600	24100	24100	24100	24100	1
440	20230612	130100	965552500	24200	24150	24200	24150	250
441	20230612	130000	959512300	24150	24050	24150	24050	502
442	20230612	125900	947391550	24100	24100	24100	24050	85
443	20230612	125800	945343350	24100	24100	24100	24100	0
444	20230612	125700	945343350	24100	24050	24100	24050	76
445	20230612	125600	943511850	24100	24100	24100	24100	106
446	20230612	125500	940957250	24150	24050	24150	24050	167
447	20230612	125400	936930250	24100	24100	24100	24100	0
448	20230612	125300	936930250	24100	24000	24100	24000	160
449	20230612	125200	933077100	24000	24050	24050	24000	316
450	20230612	125100	925482100	24000	24000	24000	24000	2
451	20230612	125000	925434100	24000	24000	24000	24000	117
452	20230612	124900	922626100	24000	24000	24000	24000	96
453	20230612	124800	920322100	24050	24050	24050	24050	0
454	20230612	124700	920322100	24050	24000	24050	24000	87
455	20230612	124600	918233650	24000	24000	24000	24000	19
456	20230612	124500	917777650	24000	24000	24000	24000	94
457	20230612	124400	915521650	24000	24000	24000	24000	20
458	20230612	124300	915041650	24000	24000	24000	24000	80
459	20230612	124200	913121650	24000	24000	24000	24000	3
460	20230612	124100	913049650	24000	24000	24000	24000	192
461	20230612	124000	908441650	23950	23950	23950	23950	1
462	20230612	123900	908417700	23950	23950	23950	23950	20
463	20230612	123800	907938700	23950	23950	24000	23950	93
464	20230612	123700	905706800	23950	24000	24000	23950	77
465	20230612	123600	903860850	24000	23950	24000	23950	172
466	20230612	123500	899732900	24000	24000	24000	24000	332
467	20230612	123400	891764900	24000	24000	24000	24000	87
468	20230612	123300	889676900	24000	24000	24000	24000	105
469	20230612	123200	887156900	24000	24000	24000	24000	1
470	20230612	123100	887132900	24000	24000	24000	24000	114
471	20230612	123000	884396900	24050	24000	24050	24000	3
472	20230612	122900	884324800	24000	24000	24000	24000	124
473	20230612	122800	881348800	24000	24000	24000	24000	0
474	20230612	122700	881348800	24000	24000	24000	24000	108
475	20230612	122600	878756800	24050	24050	24050	24050	28
476	20230612	122500	878083400	24050	24050	24050	24050	88
477	20230612	122400	875967000	24050	24050	24050	24050	114
478	20230612	122300	873225300	24050	24050	24050	24050	1
479	20230612	122200	873201250	24050	24050	24050	24050	97
480	20230612	122100	870868400	24050	24050	24050	24050	115
481	20230612	122000	868102650	24000	24000	24000	24000	21
482	20230612	121900	867598650	24000	24000	24000	24000	1
483	20230612	121800	867574650	24000	24000	24000	24000	167
484	20230612	121700	863566650	24050	24000	24050	24000	128
485	20230612	121600	860493150	24050	24050	24050	24050	4
486	20230612	121500	860396950	24000	24000	24000	24000	197
487	20230612	121400	855668950	24000	24000	24000	24000	126
488	20230612	121300	852644950	23950	24000	24000	23950	145
489	20230612	121200	849171850	23950	23950	23950	23950	22
490	20230612	121100	848644950	23950	23950	23950	23950	69
491	20230612	121000	846992400	23950	23950	23950	23950	22
492	20230612	120900	846465500	23950	23950	23950	23950	95
493	20230612	120800	844190250	23950	23950	23950	23950	78
494	20230612	120700	842322150	23950	23950	23950	23950	20
495	20230612	120600	841843150	23950	23900	23950	23900	126
496	20230612	120500	838830600	23900	23900	23900	23900	23
497	20230612	120400	838280900	23950	23950	23950	23950	49
498	20230612	120300	837107350	23950	23950	23950	23950	66
499	20230612	120200	835526650	23950	23950	23950	23950	93
500	20230612	120100	833299300	23950	23950	23950	23950	104
501	20230612	120000	830808500	24000	23900	24000	23900	40
502	20230612	115900	829848850	23900	23900	23900	23900	111
503	20230612	115800	827195950	23950	23900	23950	23900	84
504	20230612	115700	825187150	23900	23950	23950	23900	223
505	20230612	115600	819846400	23950	24000	24000	23950	280
506	20230612	115500	813138300	23950	23950	23950	23950	123
507	20230612	115400	810192450	23950	23950	23950	23950	80
508	20230612	115300	808276450	23950	23950	23950	23950	90
509	20230612	115200	806120950	23950	23950	23950	23950	95
510	20230612	115100	803845700	23950	23950	23950	23950	6
511	20230612	115000	803702000	23950	23950	23950	23950	119
512	20230612	114900	800851950	23950	23950	23950	23950	8
513	20230612	114800	800660350	24000	24050	24050	24000	119
514	20230612	114700	797804100	24000	24000	24000	24000	1
515	20230612	114600	797780100	24000	24000	24000	24000	20
516	20230612	114500	797300100	24000	23950	24000	23950	232
517	20230612	114400	791732200	23950	24000	24000	23950	350
518	20230612	114300	783337300	24000	24000	24000	24000	0
519	20230612	114200	783337300	24000	24000	24000	24000	21
520	20230612	114100	782833300	24000	24000	24000	24000	0
521	20230612	114000	782833300	24000	24000	24000	24000	21
522	20230612	113900	782329300	24000	23950	24000	23950	257
523	20230612	113800	776161350	23950	24000	24000	23950	201
524	20230612	113700	771339000	24000	24000	24000	24000	0
525	20230612	113600	771339000	24000	23950	24000	23950	48
526	20230612	113500	770187950	24000	23950	24000	23950	139
527	20230612	113400	766852000	24000	24000	24000	23950	258
528	20230612	113300	760660050	24050	24050	24050	24050	0
529	20230612	113200	760660050	24050	24050	24050	24050	51
530	20230612	113100	759433500	24100	24050	24100	24050	25
531	20230612	113000	758832000	24050	24050	24050	24050	88
532	20230612	112900	756715600	24050	24050	24050	24050	19
533	20230612	112800	756258650	24050	24050	24050	24050	0
534	20230612	112700	756258650	24050	24050	24050	24050	198
535	20230612	112600	751496750	24050	24050	24050	24050	6
536	20230612	112500	751352450	24100	24100	24100	24100	0
537	20230612	112400	751352450	24100	24100	24100	24100	0
538	20230612	112300	751352450	24100	24100	24100	24100	155
539	20230612	112200	747616950	24100	24100	24100	24100	0
540	20230612	112100	747616950	24100	24100	24100	24100	350
541	20230612	112000	739181950	24100	24050	24100	24050	178
542	20230612	111900	734897200	24050	24050	24050	24050	50
543	20230612	111800	733694700	24050	24050	24050	24050	71
544	20230612	111700	731987150	24050	24050	24050	24050	0
545	20230612	111600	731987150	24050	24050	24050	24050	101
546	20230612	111500	729558100	24100	24100	24100	24100	42
547	20230612	111400	728545900	24050	24050	24050	24050	71
548	20230612	111300	726838350	24100	24100	24100	24100	0
549	20230612	111200	726838350	24100	24100	24100	24100	111
550	20230612	111100	724163250	24050	24000	24050	24000	156
551	20230612	111000	720415450	24000	24000	24000	24000	0
552	20230612	110900	720415450	24000	24000	24000	24000	91
553	20230612	110800	718231450	24000	24000	24000	24000	0
554	20230612	110700	718231450	24000	24000	24000	24000	82
555	20230612	110600	716263450	24000	24000	24000	24000	0
556	20230612	110500	716263450	24000	24000	24000	24000	90
557	20230612	110400	714103450	24000	24050	24050	24000	306
558	20230612	110300	706759150	24050	24050	24050	24050	0
559	20230612	110200	706759150	24050	24050	24050	24050	377
560	20230612	110100	697692300	24100	24100	24100	24100	4
561	20230612	110000	697595900	24100	24000	24100	24000	394
562	20230612	105900	688134600	24000	24000	24000	24000	360
563	20230612	105800	679494600	24000	24050	24050	24000	292
564	20230612	105700	672476800	24050	24050	24050	24050	0
565	20230612	105600	672476800	24050	24050	24050	24050	76
566	20230612	105500	670649000	24050	24050	24050	24050	93
567	20230612	105400	668412350	24050	24050	24050	24050	0
568	20230612	105300	668412350	24050	24100	24100	24050	119
569	20230612	105200	665548400	24100	24100	24100	24100	11
570	20230612	105100	665283300	24050	24050	24050	24050	90
571	20230612	105000	663118800	24050	24050	24050	24050	91
572	20230612	104900	660930250	24000	24000	24000	24000	83
573	20230612	104800	658938250	24000	24050	24050	24000	540
574	20230612	104700	645975800	24050	24050	24050	24050	0
575	20230612	104600	645975800	24050	24050	24050	24050	81
576	20230612	104500	644027750	24050	24050	24050	24050	334
577	20230612	104400	635995050	24050	24050	24050	24050	92
578	20230612	104300	633782450	24050	24050	24050	24050	0
579	20230612	104200	633782450	24050	24050	24050	24050	130
580	20230612	104100	630655950	24050	24050	24050	24050	0
581	20230612	104000	630655950	24050	24050	24100	24050	344
582	20230612	103900	622372550	24000	24050	24050	24000	532
583	20230612	103800	609582100	24100	24100	24100	24100	35
584	20230612	103700	608738600	24100	24100	24150	24100	818
585	20230612	103600	588998450	24150	24150	24150	24150	45
586	20230612	103500	587911700	24250	24250	24250	24250	0
587	20230612	103400	587911700	24250	24250	24250	24250	313
588	20230612	103300	580321450	24250	24100	24250	24100	563
589	20230612	103200	566721650	24150	24100	24150	24100	88
590	20230612	103100	564600700	24150	24150	24150	24150	48
591	20230612	103000	563441500	24150	24150	24150	24100	87
592	20230612	102900	561340800	24150	24150	24150	24150	30
593	20230612	102800	560616300	24150	24150	24150	24150	83
594	20230612	102700	558611850	24150	24200	24200	24150	23
595	20230612	102600	558056300	24150	24150	24150	24150	88
596	20230612	102500	555931100	24150	24150	24150	24150	0
597	20230612	102400	555931100	24150	24150	24150	24150	84
598	20230612	102300	553902500	24150	24150	24150	24150	20
599	20230612	102200	553419500	24150	24150	24150	24150	0
600	20230612	102100	553419500	24150	24150	24150	24100	590
601	20230612	102000	539174800	24150	24150	24150	24150	0
602	20230612	101900	539174800	24150	24150	24150	24150	53
603	20230612	101800	537894850	24150	24150	24150	24150	0
604	20230612	101700	537894850	24150	24150	24150	24150	335
605	20230612	101600	529804600	24150	24150	24150	24150	89
606	20230612	101500	527655250	24200	24200	24200	24200	35
607	20230612	101400	526808250	24250	24250	24250	24250	2
608	20230612	101300	526759750	24250	24250	24250	24250	77
609	20230612	101200	524892500	24150	24150	24150	24150	0
610	20230612	101100	524892500	24150	24100	24150	24100	111
611	20230612	101000	522214150	24100	24150	24150	24100	454
612	20230612	100900	511269650	24200	24200	24250	24200	959
613	20230612	100800	488049600	24150	24150	24150	24150	94
614	20230612	100700	485779500	24150	24150	24150	24150	374
615	20230612	100600	476747400	24150	24150	24150	24150	93
616	20230612	100500	474501450	24150	24200	24200	24150	138
617	20230612	100400	471166950	24150	24150	24150	24150	158
618	20230612	100300	467351250	24150	24150	24150	24150	74
619	20230612	100200	465564150	24150	24150	24150	24150	15
620	20230612	100100	465201900	24100	24100	24100	24100	94
621	20230612	100000	462936500	24200	24100	24200	24100	82
622	20230612	095900	460960000	24150	24100	24150	24100	125
623	20230612	095800	457946350	24100	24100	24100	24100	31
624	20230612	095700	457199250	24100	24050	24100	24050	60
625	20230612	095600	455753300	24050	24100	24100	24050	118
626	20230612	095500	452913550	24100	24100	24100	24100	1
627	20230612	095400	452889450	24100	24100	24250	24100	729
628	20230612	095300	435247250	24250	24100	24250	24100	11
629	20230612	095200	434982000	24100	24150	24150	24100	125
630	20230612	095100	431963750	24200	24150	24350	24150	433
631	20230612	095000	421489100	24150	24150	24150	24150	55
632	20230612	094900	420160850	24300	24300	24300	24300	10
633	20230612	094800	419917850	24350	24350	24350	24350	0
634	20230612	094700	419917850	24350	24200	24350	24200	132
635	20230612	094600	416715950	24350	24350	24350	24350	1
636	20230612	094500	416691600	24250	24350	24350	24250	997
637	20230612	094400	392461000	24350	24350	24350	24350	87
638	20230612	094300	390342550	24350	24350	24350	24350	35
639	20230612	094200	389490300	24350	24350	24350	24350	86
640	20230612	094100	387396200	24350	24350	24350	24350	117
641	20230612	094000	384547250	24350	24350	24400	24350	210
642	20230612	093900	379428750	24350	24350	24350	24350	0
643	20230612	093800	379428750	24350	24350	24400	24350	763
644	20230612	093700	360836000	24300	24300	24300	24250	61
645	20230612	093600	359354300	24250	24250	24250	24250	86
646	20230612	093500	357268800	24300	24250	24300	24250	82
647	20230612	093400	355278450	24350	24350	24350	24350	0
648	20230612	093300	355278450	24350	24350	24350	24350	574
649	20230612	093200	341301550	24350	24350	24350	24350	671
650	20230612	093100	324962700	24300	24300	24300	24300	403
651	20230612	093000	315169800	24300	24300	24300	24300	439
652	20230612	092900	304502100	24300	24300	24300	24300	223
653	20230612	092800	299083200	24250	24250	24250	24250	0
654	20230612	092700	299083200	24250	24250	24250	24250	178
655	20230612	092600	294766700	24250	24250	24250	24250	96
656	20230612	092500	292438700	24250	24250	24250	24250	92
657	20230612	092400	290207700	24300	24300	24300	24300	56
658	20230612	092300	288846900	24400	24350	24400	24350	413
659	20230612	092200	278790300	24350	24350	24350	24300	396
660	20230612	092100	269155300	24350	24350	24350	24350	0
661	20230612	092000	269155300	24350	24350	24350	24350	1400
662	20230612	091900	235065300	24350	24300	24350	24300	747
663	20230612	091800	216880850	24250	24250	24250	24250	215
664	20230612	091700	211667100	24250	24200	24250	24200	366
665	20230612	091600	202795100	24200	24150	24200	24150	60
666	20230612	091500	201345150	24100	24100	24100	24100	243
667	20230612	091400	195488850	24100	24100	24100	24100	0
668	20230612	091300	195488850	24100	24100	24100	24100	1
669	20230612	091200	195464750	24050	24050	24050	24050	0
670	20230612	091100	195464750	24050	24050	24050	24000	200
671	20230612	091000	190659550	24050	24050	24050	24050	299
672	20230612	090900	183468600	24000	23950	24000	23950	141
673	20230612	090800	180084850	23950	23950	23950	23950	10
674	20230612	090700	179845350	23950	23900	23950	23850	1356
675	20230612	090600	147443000	23900	23900	23950	23850	351
676	20230612	090500	139051150	23900	23950	23950	23850	2344
677	20230612	090400	83134950	23900	23950	23950	23800	786
678	20230612	090300	64350300	23950	24050	24050	23900	1547
679	20230612	090200	27250000	24100	24100	24200	24100	122
680	20230612	090100	24307800	24150	24200	24350	24150	535
681	20230612	090000	11298400	24350	24350	24350	24350	464